Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celcuity Inc (NQ: CELC )

15.16 -0.48 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.62 11.19 10.33 10.80 21,235 +0.20(+1.84%)
May 30, 2023 10.78 11.00 10.31 10.61 40,015 -0.15(-1.35%)
May 26, 2023 10.22 10.98 10.22 10.76 37,746 +0.53(+5.13%)
May 25, 2023 11.04 11.16 10.20 10.23 43,930 -0.77(-7.00%)
May 24, 2023 10.95 11.21 10.39 11.00 28,603 +0.00(+0.00%)
May 23, 2023 10.63 11.23 10.63 11.00 76,173 +0.40(+3.77%)
May 22, 2023 10.08 10.80 9.965 10.60 96,324 +0.50(+4.95%)
May 19, 2023 9.930 10.15 9.710 10.10 69,710 +0.19(+1.87%)
May 18, 2023 10.20 10.32 9.720 9.915 37,204 -0.11(-1.10%)
May 17, 2023 9.918 10.46 9.700 10.03 26,209 +0.16(+1.62%)
May 16, 2023 9.000 9.900 9.000 9.865 29,597 +0.29(+2.97%)
May 15, 2023 9.730 9.970 9.450 9.580 44,157 -0.07(-0.73%)
May 12, 2023 9.780 9.830 9.460 9.650 33,398 -0.08(-0.82%)
May 11, 2023 9.870 9.900 9.440 9.730 23,506 +0.05(+0.52%)
May 10, 2023 9.640 9.973 9.600 9.680 21,895 +0.15(+1.57%)
May 09, 2023 9.360 9.830 9.180 9.530 33,115 +0.14(+1.49%)
May 08, 2023 9.530 9.850 9.300 9.390 21,482 -0.29(-3.00%)
May 05, 2023 9.700 9.960 9.620 9.680 30,909 -0.07(-0.72%)
May 04, 2023 9.600 9.850 9.310 9.750 53,398 +0.09(+0.88%)
May 03, 2023 9.450 9.805 9.450 9.665 64,481 +0.25(+2.71%)
May 02, 2023 9.700 9.910 9.250 9.410 25,998 -0.29(-2.99%)
May 01, 2023 10.32 10.42 9.660 9.700 45,596 -0.57(-5.55%)
Apr 28, 2023 10.04 10.48 10.04 10.27 151,202 +0.25(+2.50%)
Apr 27, 2023 9.850 10.07 9.830 10.02 42,978 +0.22(+2.24%)
Apr 26, 2023 9.490 9.970 9.490 9.800 32,731 +0.31(+3.27%)
Apr 25, 2023 9.660 9.796 9.140 9.490 107,788 -0.12(-1.25%)
Apr 24, 2023 9.670 9.810 9.460 9.610 48,952 -0.08(-0.83%)
Apr 21, 2023 9.700 9.870 9.620 9.690 34,345 -0.11(-1.12%)
Apr 20, 2023 9.950 10.22 9.550 9.800 92,892 -0.30(-2.97%)
Apr 19, 2023 10.06 10.25 9.910 10.10 35,573 -0.11(-1.03%)
Apr 18, 2023 10.11 10.37 9.990 10.21 161,268 +0.12(+1.14%)
Apr 17, 2023 9.770 10.44 9.575 10.09 142,161 +0.36(+3.65%)
Apr 14, 2023 9.790 10.09 9.535 9.735 38,265 -0.02(-0.15%)
Apr 13, 2023 9.650 9.985 9.550 9.750 52,592 +0.10(+1.04%)
Apr 12, 2023 10.05 10.35 9.450 9.650 93,352 -0.35(-3.50%)
Apr 11, 2023 9.990 10.35 9.730 10.00 100,033 -0.03(-0.25%)
Apr 10, 2023 9.850 10.19 9.730 10.03 92,266 +0.02(+0.15%)
Apr 06, 2023 9.890 10.20 9.650 10.01 61,243 +0.11(+1.11%)
Apr 05, 2023 9.940 10.21 9.770 9.900 59,073 -0.10(-1.00%)
Apr 04, 2023 9.970 10.21 9.900 10.00 35,896 -0.04(-0.40%)
Apr 03, 2023 10.14 10.51 9.700 10.04 73,686 -0.21(-2.05%)
Mar 31, 2023 10.31 10.86 10.16 10.25 303,443 -0.11(-1.01%)
Mar 30, 2023 10.47 10.98 10.25 10.36 247,369 +0.04(+0.44%)
Mar 29, 2023 10.58 10.60 10.20 10.31 43,531 -0.07(-0.67%)
Mar 28, 2023 10.51 10.70 10.32 10.38 82,136 -0.42(-3.89%)
Mar 27, 2023 9.550 11.00 9.180 10.80 59,364 +1.29(+13.56%)
Mar 24, 2023 10.27 10.35 9.120 9.510 98,935 -0.55(-5.47%)
Mar 23, 2023 10.00 10.23 9.820 10.06 51,327 +0.05(+0.50%)
Mar 22, 2023 10.20 10.20 9.620 10.01 69,027 -0.25(-2.44%)
Mar 21, 2023 10.62 10.68 9.670 10.26 152,349 -0.30(-2.84%)
Mar 20, 2023 10.24 10.83 9.720 10.56 153,370 +0.28(+2.72%)
Mar 17, 2023 10.48 10.63 10.02 10.28 342,697 -0.21(-2.00%)
Mar 16, 2023 10.05 10.90 10.02 10.49 145,052 +0.29(+2.84%)
Mar 15, 2023 10.32 11.35 9.740 10.20 191,824 -0.26(-2.49%)
Mar 14, 2023 10.84 11.32 10.33 10.46 70,486 -0.37(-3.42%)
Mar 13, 2023 11.29 11.86 10.54 10.83 60,248 -0.50(-4.41%)
Mar 10, 2023 11.19 11.33 10.43 11.33 77,269 +0.03(+0.27%)
Mar 09, 2023 11.36 11.49 10.83 11.30 123,552 +0.10(+0.89%)
Mar 08, 2023 11.35 11.67 11.14 11.20 74,751 -0.17(-1.50%)
Mar 07, 2023 11.54 11.68 10.94 11.37 56,589 -0.09(-0.79%)
Mar 06, 2023 11.33 11.49 10.44 11.46 58,657 +0.00(+0.00%)
Mar 03, 2023 11.59 11.59 11.13 11.46 11,422 -0.08(-0.69%)
Mar 02, 2023 11.35 11.55 11.29 11.54 14,898 +0.14(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.